Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.10 | 18.10 | 17.85 | 18.00 | 27,988 | +0.62(+3.57%) |
Jan 30, 2013 | 17.30 | 17.46 | 17.30 | 17.38 | 17,624 | +0.24(+1.41%) |
Jan 29, 2013 | 16.89 | 17.22 | 16.81 | 17.14 | 134,772 | +0.46(+2.75%) |
Jan 28, 2013 | 16.65 | 16.70 | 16.62 | 16.68 | 28,393 | +0.03(+0.18%) |
Jan 25, 2013 | 16.60 | 16.80 | 16.60 | 16.65 | 12,189 | +0.07(+0.42%) |
Jan 24, 2013 | 16.67 | 16.67 | 16.55 | 16.58 | 49,859 | -0.07(-0.43%) |
Jan 23, 2013 | 16.75 | 16.75 | 16.55 | 16.65 | 29,871 | +0.05(+0.31%) |
Jan 22, 2013 | 16.55 | 16.64 | 16.53 | 16.60 | 59,126 | -0.21(-1.25%) |
Jan 18, 2013 | 16.73 | 16.86 | 16.72 | 16.81 | 15,590 | -0.25(-1.47%) |
Jan 17, 2013 | 16.70 | 17.10 | 16.66 | 17.06 | 81,204 | +0.41(+2.46%) |
Jan 16, 2013 | 16.67 | 16.67 | 16.55 | 16.65 | 45,963 | -0.43(-2.52%) |
Jan 15, 2013 | 16.91 | 17.12 | 16.91 | 17.08 | 17,229 | -0.02(-0.12%) |
Jan 14, 2013 | 16.98 | 17.12 | 16.98 | 17.10 | 18,811 | +0.05(+0.29%) |
Jan 12, 2013 | 17.14 | 17.14 | 16.95 | 17.05 | 33,923 | +0.00(+0.00%) |
Jan 11, 2013 | 17.14 | 17.14 | 16.95 | 17.05 | 33,923 | -0.25(-1.45%) |
Jan 10, 2013 | 17.41 | 17.41 | 17.21 | 17.30 | 23,358 | -0.11(-0.63%) |
Jan 09, 2013 | 17.42 | 17.42 | 17.31 | 17.41 | 27,497 | -0.35(-1.97%) |
Jan 08, 2013 | 17.62 | 17.77 | 17.61 | 17.76 | 24,231 | +0.30(+1.72%) |
Jan 07, 2013 | 17.39 | 17.53 | 17.39 | 17.46 | 74,015 | -0.40(-2.24%) |
Jan 04, 2013 | 17.82 | 17.88 | 17.77 | 17.86 | 59,218 | -0.62(-3.35%) |
Jan 03, 2013 | 18.32 | 18.54 | 18.32 | 18.48 | 34,573 | -0.01(-0.05%) |
Jan 02, 2013 | 18.44 | 18.50 | 18.15 | 18.49 | 49,893 | +0.34(+1.87%) |
Dec 31, 2012 | 18.08 | 18.22 | 18.08 | 18.15 | 17,154 | +0.04(+0.22%) |
Dec 28, 2012 | 18.02 | 18.18 | 18.02 | 18.11 | 21,843 | -0.25(-1.36%) |
Dec 27, 2012 | 18.32 | 18.46 | 18.29 | 18.36 | 31,045 | -0.04(-0.22%) |
Dec 26, 2012 | 18.22 | 18.57 | 18.22 | 18.40 | 29,158 | +0.31(+1.71%) |
Dec 24, 2012 | 17.83 | 18.11 | 17.83 | 18.09 | 11,044 | -0.04(-0.22%) |
Dec 21, 2012 | 17.84 | 18.14 | 17.84 | 18.13 | 41,204 | +0.30(+1.68%) |
Dec 20, 2012 | 17.71 | 17.85 | 17.71 | 17.83 | 21,195 | -0.54(-2.94%) |
Dec 19, 2012 | 18.29 | 18.50 | 18.29 | 18.37 | 35,411 | -0.38(-2.03%) |
Dec 18, 2012 | 18.52 | 18.77 | 18.52 | 18.75 | 61,820 | +1.00(+5.63%) |
Dec 17, 2012 | 17.70 | 17.80 | 17.67 | 17.75 | 51,342 | +0.33(+1.89%) |
Dec 14, 2012 | 17.35 | 17.55 | 17.35 | 17.42 | 27,193 | -0.49(-2.74%) |
Dec 13, 2012 | 18.15 | 18.15 | 17.87 | 17.91 | 15,940 | -0.20(-1.10%) |
Dec 12, 2012 | 18.04 | 18.15 | 18.04 | 18.11 | 29,946 | +0.08(+0.44%) |
Dec 11, 2012 | 18.05 | 18.21 | 18.02 | 18.03 | 36,891 | -0.06(-0.33%) |
Dec 10, 2012 | 18.22 | 18.22 | 18.08 | 18.09 | 19,957 | -0.12(-0.66%) |
Dec 07, 2012 | 18.10 | 18.21 | 18.10 | 18.21 | 9,951 | -0.32(-1.73%) |
Dec 06, 2012 | 18.53 | 18.61 | 18.49 | 18.53 | 25,110 | +0.34(+1.87%) |
Dec 05, 2012 | 18.16 | 18.29 | 18.13 | 18.19 | 88,670 | -0.02(-0.11%) |
Dec 04, 2012 | 18.22 | 18.30 | 18.21 | 18.21 | 80,440 | -0.61(-3.24%) |
Nov 30, 2012 | 18.83 | 18.85 | 18.67 | 18.82 | 17,549 | -0.58(-2.99%) |
Nov 29, 2012 | 19.21 | 19.45 | 19.21 | 19.40 | 58,715 | +0.15(+0.78%) |
Nov 28, 2012 | 19.37 | 19.37 | 19.12 | 19.25 | 12,682 | -0.09(-0.47%) |
Nov 27, 2012 | 19.35 | 19.40 | 19.29 | 19.34 | 20,693 | +0.66(+3.53%) |
Nov 26, 2012 | 19.09 | 19.09 | 18.66 | 18.68 | 18,356 | -0.32(-1.68%) |
Nov 24, 2012 | 18.77 | 19.10 | 18.77 | 19.00 | 21,375 | +0.00(+0.00%) |
Nov 23, 2012 | 18.77 | 19.10 | 18.77 | 19.00 | 21,375 | +0.59(+3.20%) |
Nov 21, 2012 | 18.07 | 18.46 | 18.07 | 18.41 | 68,057 | +0.62(+3.49%) |
Nov 20, 2012 | 17.66 | 17.80 | 17.65 | 17.79 | 16,167 | +0.19(+1.08%) |
Nov 19, 2012 | 17.40 | 17.66 | 17.40 | 17.60 | 16,237 | +0.48(+2.80%) |
Nov 16, 2012 | 17.06 | 17.27 | 17.06 | 17.12 | 16,567 | +0.32(+1.90%) |
Nov 15, 2012 | 16.55 | 16.84 | 16.55 | 16.80 | 16,025 | -0.20(-1.18%) |
Nov 14, 2012 | 17.03 | 17.19 | 17.00 | 17.00 | 34,852 | -0.03(-0.18%) |
Nov 13, 2012 | 17.00 | 17.28 | 17.00 | 17.03 | 13,388 | -0.42(-2.41%) |
Nov 12, 2012 | 17.22 | 17.64 | 17.22 | 17.45 | 98,687 | -0.01(-0.06%) |
Nov 09, 2012 | 17.10 | 17.46 | 17.10 | 17.46 | 14,345 | +0.09(+0.52%) |
Nov 08, 2012 | 17.17 | 17.40 | 17.17 | 17.37 | 47,854 | +0.31(+1.82%) |
Nov 07, 2012 | 17.10 | 17.45 | 17.00 | 17.06 | 32,741 | +0.36(+2.16%) |
Nov 06, 2012 | 16.58 | 16.82 | 16.51 | 16.70 | 65,228 | +0.19(+1.15%) |
Nov 05, 2012 | 16.36 | 16.83 | 16.36 | 16.51 | 120,242 | -0.16(-0.96%) |
Nov 02, 2012 | 16.68 | 16.78 | 16.60 | 16.67 | 163,768 | +0.22(+1.34%) |